Historical Price

Filter Dates:
Historical price from Mar 01, 2019 to Apr 19, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/03/2019to 02/04/2019)
32.75 34.25 31.75 34.25 9,393,200
Previous 4 weeks
(20/02/2019 to 19/03/2019)
33.50 35.50 31.25 32.50 22,280,200
Daily Historical Data
19/04/2019 34.50 35.50 34.50 35.50 2,613,000
18/04/2019 34.25 35.25 34.00 34.50 3,892,400
17/04/2019 34.25 34.50 34.00 34.25 2,007,200
12/04/2019 34.00 34.25 33.75 34.00 636,000
11/04/2019 34.50 34.50 34.00 34.00 719,300
10/04/2019 34.25 34.75 34.00 34.50 1,653,800
09/04/2019 34.25 34.75 34.00 34.00 2,461,200
05/04/2019 34.00 34.25 33.75 34.25 1,028,600
04/04/2019 34.00 34.25 33.75 34.00 1,372,300
03/04/2019 34.00 34.50 34.00 34.00 867,900
02/04/2019 34.25 34.25 33.75 34.25 1,654,100
01/04/2019 32.75 34.25 32.50 34.25 2,446,500
29/03/2019 33.25 33.25 32.50 32.50 942,500
28/03/2019 33.00 33.25 31.75 33.25 1,248,000
27/03/2019 32.25 33.00 32.25 33.00 620,900
26/03/2019 31.75 32.50 31.75 32.25 256,600
25/03/2019 32.25 32.50 31.75 31.75 553,900
22/03/2019 32.25 32.75 32.25 32.50 520,600
21/03/2019 32.50 33.00 32.25 32.50 848,600
20/03/2019 32.75 32.75 32.25 32.50 301,500
19/03/2019 32.75 33.00 32.25 32.50 678,100
18/03/2019 33.50 33.50 32.25 32.75 1,224,400
15/03/2019 31.75 33.25 31.50 33.25 2,916,000
14/03/2019 32.00 32.25 31.50 31.75 598,200
13/03/2019 31.50 32.25 31.50 32.00 256,300
12/03/2019 32.00 32.00 31.50 31.50 417,600
11/03/2019 31.50 32.25 31.50 32.25 848,100
08/03/2019 31.75 32.00 31.50 32.00 343,600
07/03/2019 31.75 32.00 31.25 32.00 906,600
06/03/2019 32.50 32.50 31.75 31.75 947,900
05/03/2019 32.50 33.00 31.50 32.75 1,341,200
04/03/2019 33.50 33.50 32.75 32.75 293,200
01/03/2019 33.50 33.75 33.00 33.25 492,600

Remark : Volume from SET main board.